Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 2.950
0.00 (0.00%)
Last updated: Jan 7, 2026, 8:05 AM CET
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Jan 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | - |
| Jan 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jan 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.15% | - |
| Jan 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.51% | - |
| Jan 2, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.95% | - |
| Dec 30, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.50% | - |
| Dec 29, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.52% | - |
| Dec 23, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.14% | - |
| Dec 22, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 7.14% | - |
| Dec 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Dec 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.01% | - |
| Dec 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.58% | - |
| Dec 16, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | - |
| Dec 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Dec 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.40% | - |
| Dec 11, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.82% | - |
| Dec 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.21% | - |
| Dec 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.22% | - |
| Dec 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | - |
| Dec 5, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.40% | - |
| Dec 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Dec 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | - |
| Dec 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | - |
| Dec 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | - |
| Nov 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.21% | - |
| Nov 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Nov 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.10% | - |
| Nov 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.09% | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | - |
| Nov 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | - |
| Nov 19, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.14% | - |
| Nov 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% | - |
| Nov 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.10% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Nov 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.29% | - |
| Nov 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Nov 10, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | - |
| Nov 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Nov 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.86% | - |
| Nov 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% | - |
| Nov 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.99% | - |
| Oct 31, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.95% | - |
| Oct 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.66% | - |
| Oct 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.87% | - |
| Oct 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.28% | - |
| Oct 27, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.38% | - |